Echtzeit-Aktienkurs Rio Tinto Plc. (ADR)
Bid:
Ask:
Aktienkurse zur Rio Tinto Plc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 87,17 | 88,59 | 87,15 | 87,46 | -2,88% | - |
| 25.02.2021 | 92,29 | 92,61 | 89,70 | 90,05 | -1,75% | - |
| 24.02.2021 | 90,17 | 91,89 | 90,00 | 91,65 | 1,25% | - |
| 23.02.2021 | 90,01 | 90,77 | 89,35 | 90,52 | 0,19% | - |
| 22.02.2021 | 90,11 | 91,43 | 89,86 | 90,35 | 0,52% | - |
| 19.02.2021 | 90,25 | 90,44 | 89,34 | 89,88 | 2,03% | - |
| 18.02.2021 | 87,01 | 88,56 | 86,87 | 88,09 | 0,64% | - |
| 17.02.2021 | 87,57 | 87,58 | 87,46 | 87,53 | -0,20% | - |
| 16.02.2021 | 87,84 | 88,45 | 87,35 | 87,71 | 4,74% | - |
| 12.02.2021 | 82,90 | 83,82 | 82,70 | 83,74 | 1,86% | - |
| 11.02.2021 | 82,53 | 82,79 | 81,41 | 82,21 | -1,09% | - |
| 10.02.2021 | 82,11 | 83,81 | 81,34 | 83,12 | 2,09% | - |
| 09.02.2021 | 80,11 | 81,84 | 79,98 | 81,42 | 1,36% | - |
| 08.02.2021 | 79,47 | 80,46 | 79,26 | 80,32 | 2,36% | - |
| 05.02.2021 | 77,42 | 78,56 | 77,39 | 78,47 | 1,28% | - |
| 04.02.2021 | 77,49 | 77,49 | 77,46 | 77,48 | 0,06% | - |
| 03.02.2021 | 77,02 | 77,82 | 76,99 | 77,44 | 0,36% | - |
| 02.02.2021 | 76,74 | 77,40 | 76,46 | 77,16 | -1,70% | - |
| 01.02.2021 | 78,51 | 78,56 | 78,49 | 78,49 | 2,76% | - |
| 29.01.2021 | 77,72 | 78,11 | 76,14 | 76,39 | -2,74% | - |
| 28.01.2021 | 78,63 | 78,90 | 78,01 | 78,54 | -0,16% | - |
| 27.01.2021 | 79,26 | 80,05 | 78,39 | 78,66 | -3,18% | - |
| 26.01.2021 | 81,53 | 81,64 | 81,06 | 81,25 | 0,18% | - |
| 25.01.2021 | 80,87 | 81,16 | 80,17 | 81,10 | -0,30% | - |
| 22.01.2021 | 80,63 | 81,64 | 80,53 | 81,35 | -1,14% | - |
| 21.01.2021 | 82,47 | 82,53 | 81,32 | 82,29 | -0,42% | - |
| 20.01.2021 | 82,64 | 82,64 | 82,64 | 82,64 | 1,32% | - |
| 19.01.2021 | 81,28 | 82,01 | 80,69 | 81,56 | 1,30% | - |
| 15.01.2021 | 80,33 | 81,44 | 80,26 | 80,51 | -4,96% | - |
| 14.01.2021 | 83,96 | 85,06 | 83,86 | 84,71 | 3,62% | - |
| 13.01.2021 | 82,40 | 82,70 | 81,41 | 81,75 | -2,72% | - |
| 12.01.2021 | 83,78 | 84,11 | 83,61 | 84,04 | 0,38% | - |
| 11.01.2021 | 84,13 | 84,20 | 83,53 | 83,72 | -3,36% | - |
| 08.01.2021 | 85,06 | 86,63 | 84,98 | 86,63 | 0,79% | - |
| 07.01.2021 | 85,18 | 86,20 | 84,97 | 85,96 | 3,80% | - |
| 06.01.2021 | 82,87 | 83,47 | 82,63 | 82,81 | 4,56% | - |
| 05.01.2021 | 77,91 | 79,55 | 77,43 | 79,20 | 2,11% | - |
| 04.01.2021 | 78,65 | 78,65 | 77,42 | 77,56 | 3,04% | - |
| 31.12.2020 | 75,13 | 75,37 | 74,96 | 75,27 | -0,93% | - |
| 30.12.2020 | 76,29 | 76,38 | 75,61 | 75,97 | 0,03% | - |
| 29.12.2020 | 75,95 | 75,95 | 75,95 | 75,95 | 2,19% | - |
| 28.12.2020 | 76,00 | 76,00 | 74,32 | 74,32 | -4,85% | - |
| 24.12.2020 | 76,00 | 78,15 | 74,32 | 78,11 | 2,44% | - |
| 23.12.2020 | 75,66 | 76,49 | 75,62 | 76,25 | 1,32% | - |
| 22.12.2020 | 75,42 | 75,46 | 74,75 | 75,26 | -1,21% | - |
| 21.12.2020 | 74,89 | 76,27 | 74,87 | 76,19 | -0,59% | - |
| 18.12.2020 | 76,78 | 77,00 | 76,30 | 76,64 | -0,29% | - |
| 17.12.2020 | 76,73 | 76,87 | 75,03 | 76,87 | 1,12% | - |
| 16.12.2020 | 75,68 | 76,17 | 75,07 | 76,02 | -0,31% | - |
| 15.12.2020 | 75,22 | 76,46 | 75,12 | 76,26 | 1,39% | - |
| 14.12.2020 | 74,80 | 75,21 | 73,02 | 75,21 | 1,52% | - |
| 11.12.2020 | 73,99 | 74,21 | 73,35 | 74,09 | 5,76% | - |
| 10.12.2020 | 74,00 | 74,00 | 70,05 | 70,05 | -3,24% | - |
| 09.12.2020 | 72,42 | 72,66 | 71,58 | 72,40 | 1,21% | - |
| 08.12.2020 | 72,94 | 75,26 | 71,53 | 71,53 | -2,40% | - |
| 07.12.2020 | 73,23 | 74,55 | 71,80 | 73,29 | 2,37% | - |
| 04.12.2020 | 73,49 | 74,06 | 71,60 | 71,60 | 1,60% | - |
| 03.12.2020 | 72,55 | 73,90 | 70,47 | 70,47 | 4,05% | - |
| 02.12.2020 | 70,16 | 71,35 | 67,73 | 67,73 | -3,10% | - |
| 01.12.2020 | 66,88 | 69,89 | 66,44 | 69,89 | 7,52% | - |
| 30.11.2020 | 65,01 | 65,01 | 65,00 | 65,00 | 0,91% | - |
| 27.11.2020 | 65,89 | 66,89 | 64,42 | 64,42 | -2,72% | - |
| 25.11.2020 | 65,96 | 66,77 | 65,59 | 66,22 | -2,32% | - |
| 24.11.2020 | 66,97 | 67,92 | 66,92 | 67,79 | 3,83% | - |
| 23.11.2020 | 64,86 | 65,49 | 64,43 | 65,29 | 2,75% | - |
| 20.11.2020 | 63,54 | 63,61 | 63,23 | 63,54 | 0,83% | - |
| 19.11.2020 | 62,43 | 63,17 | 62,17 | 63,02 | -0,06% | - |
| 18.11.2020 | 63,74 | 63,95 | 63,04 | 63,06 | -0,21% | - |
| 17.11.2020 | 62,83 | 64,14 | 62,83 | 63,19 | 0,10% | - |
| 16.11.2020 | 63,16 | 63,40 | 62,76 | 63,13 | 0,94% | - |
| 13.11.2020 | 62,25 | 62,66 | 62,14 | 62,54 | 0,77% | - |
| 12.11.2020 | 62,75 | 62,92 | 61,82 | 62,06 | -1,43% | - |
| 11.11.2020 | 62,75 | 63,30 | 62,62 | 62,96 | 0,39% | - |
| 10.11.2020 | 63,23 | 63,67 | 0,00 | 62,72 | 1,89% | - |
| 09.11.2020 | 61,93 | 62,51 | 60,22 | 61,55 | 1,22% | - |
| 06.11.2020 | 60,27 | 61,21 | 60,27 | 60,81 | 3,37% | - |
| 05.11.2020 | 59,38 | 59,63 | 58,70 | 58,83 | 2,10% | - |
| 04.11.2020 | 57,23 | 57,91 | 57,22 | 57,62 | -2,14% | - |
| 03.11.2020 | 59,14 | 59,24 | 58,69 | 58,88 | 2,69% | - |
| 02.11.2020 | 0,00 | 57,88 | 0,00 | 57,34 | 1,16% | - |
| 30.10.2020 | 56,39 | 56,84 | 56,12 | 56,68 | -0,07% | - |
| 29.10.2020 | 56,06 | 56,79 | 55,97 | 56,72 | 2,29% | - |
| 28.10.2020 | 55,53 | 55,99 | 55,38 | 55,45 | -4,52% | - |
| 27.10.2020 | 57,76 | 58,30 | 57,55 | 58,07 | -0,47% | - |
| 26.10.2020 | 58,71 | 58,85 | 57,92 | 58,35 | -2,20% | - |
| 23.10.2020 | 59,52 | 60,03 | 59,43 | 59,66 | -1,60% | - |
| 22.10.2020 | 59,64 | 60,63 | 59,07 | 60,63 | 1,52% | - |
| 21.10.2020 | 60,42 | 61,01 | 59,72 | 59,72 | 0,23% | - |
| 20.10.2020 | 59,45 | 59,94 | 59,34 | 59,58 | 1,07% | - |
| 19.10.2020 | 60,16 | 60,39 | 58,95 | 58,95 | -1,83% | - |
| 16.10.2020 | 60,48 | 60,63 | 60,01 | 60,05 | -0,81% | - |
| 15.10.2020 | 59,98 | 60,77 | 59,56 | 60,54 | -0,78% | - |
| 14.10.2020 | 61,13 | 61,47 | 60,84 | 61,01 | -0,14% | - |
| 13.10.2020 | 60,71 | 61,28 | 60,62 | 61,10 | -0,88% | - |
| 12.10.2020 | 0,00 | 62,03 | 0,00 | 61,64 | -0,76% | - |
| 09.10.2020 | 62,55 | 62,83 | 0,00 | 62,11 | 0,99% | - |
| 08.10.2020 | 61,41 | 61,63 | 60,96 | 61,50 | 0,38% | - |
| 07.10.2020 | 60,91 | 61,85 | 60,75 | 61,27 | 2,80% | - |
| 06.10.2020 | 60,41 | 60,63 | 59,42 | 59,60 | -2,65% | - |
| 05.10.2020 | 61,21 | 61,22 | 61,20 | 61,22 | 1,01% | - |